SHE:002011 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	13.02	13.44	12.98	13.30	13.30	1.60%	13,815,040
Mar 5, 2026	13.20	13.30	12.98	13.09	13.09	1.00%	11,605,740
Mar 4, 2026	12.99	13.26	12.81	12.96	12.96	-1.14%	18,215,632
Mar 3, 2026	13.30	13.48	13.09	13.11	13.11	-1.43%	22,606,135
Mar 2, 2026	13.21	13.52	13.13	13.30	13.30	-0.37%	21,189,560
Feb 27, 2026	13.55	13.56	13.33	13.35	13.35	-1.48%	17,223,880
Feb 26, 2026	13.28	13.62	13.19	13.55	13.55	2.19%	26,299,750
Feb 25, 2026	12.86	13.50	12.83	13.26	13.26	3.76%	30,614,880
Feb 24, 2026	12.81	12.86	12.70	12.78	12.78	0.79%	12,474,260
Feb 13, 2026	12.84	12.90	12.67	12.68	12.68	-1.78%	10,649,750
Feb 12, 2026	12.80	12.91	12.69	12.91	12.91	1.18%	10,978,715
Feb 11, 2026	12.71	12.96	12.70	12.76	12.76	0.08%	12,182,600
Feb 10, 2026	12.60	12.86	12.57	12.75	12.75	1.19%	12,214,740
Feb 9, 2026	12.48	12.65	12.45	12.60	12.60	1.94%	12,698,140
Feb 6, 2026	12.24	12.52	12.17	12.36	12.36	0.57%	13,962,840
Feb 5, 2026	12.42	12.43	12.25	12.29	12.29	-1.36%	13,524,400
Feb 4, 2026	12.34	12.49	12.31	12.46	12.46	0.73%	14,974,460
Feb 3, 2026	12.42	12.44	12.12	12.37	12.37	0.57%	19,259,540
Feb 2, 2026	12.55	12.62	12.28	12.30	12.30	-2.38%	15,920,510
Jan 30, 2026	12.64	12.71	12.38	12.60	12.60	-0.94%	15,247,790
Jan 29, 2026	12.79	12.92	12.60	12.72	12.72	-0.86%	20,176,400
Jan 28, 2026	13.07	13.13	12.75	12.83	12.83	-2.14%	21,888,340
Jan 27, 2026	13.23	13.27	12.79	13.11	13.11	-0.91%	16,371,740
Jan 26, 2026	13.55	13.62	13.14	13.23	13.23	-2.36%	21,498,860
Jan 23, 2026	13.35	13.68	13.29	13.55	13.55	1.80%	20,675,110
Jan 22, 2026	13.34	13.43	13.29	13.31	13.31	-0.15%	15,685,360
Jan 21, 2026	13.22	13.48	13.20	13.33	13.33	0.23%	16,134,630
Jan 20, 2026	13.24	13.39	13.17	13.30	13.30	0.30%	15,364,430
Jan 19, 2026	13.05	13.37	13.05	13.26	13.26	1.53%	19,260,220
Jan 16, 2026	12.97	13.10	12.97	13.06	13.06	0.77%	16,308,260
Jan 15, 2026	12.91	13.09	12.86	12.96	12.96	-0.31%	11,952,400
Jan 14, 2026	13.01	13.17	12.85	13.00	13.00	-	23,900,320
Jan 13, 2026	13.15	13.22	13.00	13.00	13.00	-1.37%	20,048,472
Jan 12, 2026	13.00	13.22	12.98	13.18	13.18	1.38%	21,148,510
Jan 9, 2026	12.94	13.06	12.86	13.00	13.00	0.46%	17,472,030
Jan 8, 2026	12.98	13.05	12.85	12.94	12.94	-0.15%	13,434,171
Jan 7, 2026	12.98	13.19	12.93	12.96	12.96	-0.54%	16,203,410
Jan 6, 2026	12.90	13.07	12.89	13.03	13.03	1.01%	17,721,360
Jan 5, 2026	12.71	12.92	12.70	12.90	12.90	1.74%	14,315,050
Dec 31, 2025	12.73	12.82	12.60	12.68	12.68	-0.24%	12,160,730
Dec 30, 2025	12.67	12.82	12.64	12.71	12.71	-0.16%	16,666,940
Dec 29, 2025	12.81	12.92	12.70	12.73	12.73	-0.86%	11,773,580
Dec 26, 2025	12.88	12.93	12.78	12.84	12.84	-0.47%	11,093,040
Dec 25, 2025	12.98	13.06	12.85	12.90	12.90	-0.62%	14,805,600
Dec 24, 2025	12.64	13.03	12.55	12.98	12.98	2.69%	18,965,978
Dec 23, 2025	12.60	12.68	12.50	12.64	12.64	0.32%	9,066,132
Dec 22, 2025	12.52	12.75	12.52	12.60	12.60	0.48%	10,086,490
Dec 19, 2025	12.38	12.62	12.38	12.54	12.54	1.37%	9,748,232
Dec 18, 2025	12.33	12.57	12.29	12.37	12.37	-0.08%	8,230,483
Dec 17, 2025	12.19	12.44	12.12	12.38	12.38	1.64%	7,965,981